Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.61 | 28.15 | 27.53 | 28.11 | 7,148,745 | +0.62(+2.26%) |
Nov 29, 2023 | 27.27 | 27.68 | 27.27 | 27.48 | 4,031,746 | +0.54(+2.00%) |
Nov 28, 2023 | 26.79 | 27.05 | 26.66 | 26.95 | 3,025,831 | +0.21(+0.77%) |
Nov 27, 2023 | 26.81 | 26.86 | 26.56 | 26.74 | 2,377,532 | -0.05(-0.18%) |
Nov 24, 2023 | 26.58 | 26.79 | 26.46 | 26.79 | 937,495 | +0.28(+1.07%) |
Nov 22, 2023 | 26.50 | 26.65 | 26.34 | 26.50 | 2,004,463 | +0.17(+0.63%) |
Nov 21, 2023 | 26.38 | 26.50 | 26.24 | 26.34 | 2,248,070 | -0.05(-0.19%) |
Nov 20, 2023 | 26.35 | 26.49 | 26.13 | 26.39 | 2,283,043 | -0.07(-0.26%) |
Nov 17, 2023 | 26.49 | 26.64 | 26.20 | 26.46 | 4,256,363 | +0.17(+0.63%) |
Nov 16, 2023 | 25.68 | 26.43 | 25.32 | 26.29 | 5,721,105 | -0.83(-3.07%) |
Nov 15, 2023 | 27.10 | 27.34 | 27.01 | 27.12 | 3,063,006 | +0.14(+0.51%) |
Nov 14, 2023 | 26.57 | 26.99 | 26.48 | 26.98 | 3,720,300 | +0.64(+2.42%) |
Nov 13, 2023 | 26.43 | 26.66 | 25.79 | 26.35 | 4,294,769 | -0.25(-0.96%) |
Nov 10, 2023 | 26.30 | 26.62 | 26.14 | 26.60 | 1,911,744 | +0.35(+1.34%) |
Nov 09, 2023 | 26.41 | 26.43 | 26.20 | 26.25 | 1,697,626 | -0.05(-0.19%) |
Nov 08, 2023 | 26.54 | 26.72 | 26.23 | 26.30 | 1,867,402 | -0.11(-0.41%) |
Nov 07, 2023 | 26.77 | 26.84 | 26.34 | 26.41 | 2,255,414 | -0.42(-1.57%) |
Nov 06, 2023 | 26.66 | 26.84 | 26.56 | 26.83 | 2,351,504 | +0.11(+0.40%) |
Nov 03, 2023 | 26.59 | 26.91 | 26.50 | 26.72 | 2,751,276 | +0.38(+1.45%) |
Nov 02, 2023 | 26.21 | 26.44 | 26.02 | 26.34 | 3,247,535 | +0.20(+0.75%) |
Nov 01, 2023 | 26.42 | 26.44 | 25.91 | 26.14 | 3,419,596 | -0.24(-0.93%) |
Oct 31, 2023 | 26.12 | 26.62 | 26.01 | 26.39 | 4,288,849 | +0.49(+1.89%) |
Oct 30, 2023 | 26.17 | 26.34 | 25.59 | 25.90 | 4,990,595 | -0.19(-0.71%) |
Oct 27, 2023 | 27.29 | 27.99 | 25.72 | 26.08 | 9,796,267 | +1.50(+6.10%) |
Oct 26, 2023 | 24.45 | 24.89 | 24.45 | 24.58 | 5,558,316 | +0.05(+0.20%) |
Oct 25, 2023 | 24.74 | 24.80 | 24.43 | 24.53 | 4,016,628 | -0.15(-0.60%) |
Oct 24, 2023 | 24.50 | 24.79 | 24.48 | 24.68 | 3,989,289 | +0.22(+0.88%) |
Oct 23, 2023 | 24.71 | 24.78 | 24.42 | 24.47 | 2,566,850 | -0.35(-1.42%) |
Oct 20, 2023 | 24.67 | 24.96 | 24.53 | 24.82 | 4,649,732 | +0.25(+1.00%) |
Oct 19, 2023 | 24.80 | 25.01 | 24.56 | 24.57 | 3,171,154 | -0.45(-1.80%) |
Oct 18, 2023 | 25.48 | 25.64 | 24.95 | 25.02 | 3,734,874 | -0.56(-2.18%) |
Oct 17, 2023 | 25.36 | 25.59 | 24.90 | 25.58 | 3,701,103 | -0.19(-0.72%) |
Oct 16, 2023 | 25.36 | 25.96 | 25.24 | 25.77 | 2,661,407 | +0.62(+2.46%) |
Oct 13, 2023 | 25.36 | 25.43 | 25.03 | 25.15 | 3,296,571 | -0.24(-0.93%) |
Oct 12, 2023 | 25.84 | 25.84 | 25.17 | 25.39 | 3,168,178 | -0.29(-1.14%) |
Oct 11, 2023 | 25.99 | 26.08 | 25.44 | 25.68 | 3,011,137 | -0.26(-1.02%) |
Oct 10, 2023 | 24.92 | 26.10 | 24.86 | 25.95 | 3,834,183 | -0.34(-1.30%) |
Oct 09, 2023 | 26.03 | 26.34 | 25.75 | 26.29 | 2,423,027 | +0.21(+0.79%) |
Oct 06, 2023 | 25.88 | 26.46 | 25.85 | 26.08 | 4,582,450 | +0.14(+0.53%) |
Oct 05, 2023 | 26.51 | 26.55 | 25.80 | 25.95 | 4,228,150 | -0.60(-2.25%) |
Oct 04, 2023 | 27.09 | 27.29 | 26.34 | 26.54 | 4,565,023 | -0.46(-1.71%) |
Oct 03, 2023 | 27.28 | 27.40 | 26.88 | 27.00 | 2,314,612 | -0.49(-1.78%) |
Oct 02, 2023 | 27.18 | 27.49 | 27.11 | 27.49 | 2,377,795 | +0.25(+0.94%) |
Sep 29, 2023 | 27.39 | 27.60 | 27.21 | 27.24 | 1,907,928 | -0.05(-0.18%) |
Sep 28, 2023 | 27.04 | 27.41 | 26.97 | 27.29 | 1,812,937 | +0.33(+1.24%) |
Sep 27, 2023 | 27.05 | 27.10 | 26.69 | 26.95 | 1,938,383 | -0.02(-0.07%) |
Sep 26, 2023 | 27.18 | 27.25 | 26.94 | 26.97 | 2,374,824 | -0.37(-1.36%) |
Sep 25, 2023 | 27.22 | 27.45 | 27.30 | 27.35 | 1,936,928 | -0.03(-0.11%) |
Sep 22, 2023 | 27.25 | 27.52 | 27.24 | 27.38 | 2,815,648 | +0.20(+0.72%) |
Sep 21, 2023 | 27.50 | 27.59 | 27.18 | 27.18 | 3,391,823 | -0.48(-1.74%) |
Sep 20, 2023 | 27.94 | 28.05 | 27.58 | 27.66 | 2,802,308 | -0.25(-0.91%) |
Sep 19, 2023 | 27.81 | 27.99 | 27.62 | 27.92 | 3,754,549 | +0.20(+0.71%) |
Sep 18, 2023 | 27.78 | 27.90 | 27.32 | 27.72 | 4,996,748 | -0.15(-0.53%) |
Sep 15, 2023 | 27.69 | 27.95 | 27.52 | 27.87 | 7,817,954 | +0.08(+0.28%) |
Sep 14, 2023 | 27.94 | 27.96 | 27.71 | 27.79 | 4,284,812 | -0.06(-0.21%) |
Sep 13, 2023 | 28.09 | 28.20 | 27.79 | 27.85 | 3,510,690 | -0.32(-1.15%) |
Sep 12, 2023 | 28.13 | 28.30 | 28.08 | 28.17 | 1,650,707 | -0.10(-0.35%) |
Sep 11, 2023 | 28.71 | 28.82 | 28.24 | 28.27 | 2,051,866 | -0.23(-0.79%) |
Sep 08, 2023 | 28.07 | 28.56 | 27.99 | 28.49 | 3,411,278 | +0.40(+1.43%) |
Sep 07, 2023 | 28.51 | 28.58 | 28.04 | 28.09 | 2,530,160 | -0.58(-2.02%) |
Sep 06, 2023 | 28.33 | 28.78 | 28.18 | 28.67 | 3,085,390 | +0.24(+0.83%) |
Sep 05, 2023 | 28.70 | 28.71 | 28.34 | 28.43 | 2,587,509 | -0.29(-1.02%) |